巴斯夫公司

BASFn
🏛️ 美国 →
49.70
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 49.85 49.85 49.85 49.85 0.0M
2022-12-28 49.50 49.58 49.10 49.10 0.0M
2022-12-21 49.53 50.00 49.53 50.00 0.0M
2022-12-20 48.00 48.00 47.99 47.99 0.0M
2022-12-19 48.88 48.88 48.01 48.01 0.0M
2022-12-16 48.88 48.88 48.88 48.88 0.0M
2022-12-14 50.32 50.32 49.19 49.61 0.0M
2022-12-13 50.28 50.28 50.28 50.28 0.0M
2022-12-12 49.97 49.97 49.05 49.50 0.0M
2022-12-09 50.30 50.30 50.30 50.30 0.0M
2022-12-08 50.00 50.00 50.00 50.00 0.0M
2022-12-07 51.00 51.00 51.00 51.00 0.0M
2022-12-05 50.00 50.00 50.00 50.00 0.0M
2022-12-02 51.38 51.90 49.34 50.00 0.0M
2022-12-01 51.90 51.90 51.90 51.90 0.0M
2022-11-30 50.01 51.97 50.01 51.97 0.0M
2022-11-29 50.81 50.81 50.81 50.81 0.0M
2022-11-28 51.00 51.00 50.90 50.90 0.0M
2022-11-23 51.04 51.04 51.04 51.04 0.0M
2022-11-22 50.83 51.09 50.79 51.09 0.0M
2022-11-21 48.15 49.87 48.15 49.87 0.0M
2022-11-18 50.22 51.19 50.22 51.19 0.0M
2022-11-17 49.77 50.21 49.77 50.21 0.0M
2022-11-16 50.75 50.75 50.75 50.75 0.0M
2022-11-15 51.85 51.85 51.00 51.00 0.0M
2022-11-14 53.00 53.00 53.00 53.00 0.0M
2022-11-11 50.80 51.53 50.01 50.01 0.0M
2022-11-10 50.80 50.80 49.11 49.11 0.0M
2022-11-09 47.98 47.98 47.95 47.95 0.0M
2022-11-08 47.88 48.28 47.88 48.28 0.0M
2022-11-07 47.41 47.41 47.35 47.36 0.0M
2022-11-02 44.24 44.24 44.24 44.24 0.0M
2022-10-31 44.90 45.54 43.30 43.30 0.0M
2022-10-28 44.13 44.90 44.13 44.90 0.0M
2022-10-27 47.00 47.00 44.44 44.44 0.0M
2022-10-26 45.50 45.85 45.30 45.30 0.0M
2022-10-25 46.00 46.00 45.76 45.80 0.0M
2022-10-24 44.69 46.13 44.69 46.13 0.0M
2022-10-18 45.75 45.75 43.67 43.67 0.0M
2022-10-17 43.00 43.28 42.90 43.22 0.0M
2022-10-14 42.30 42.30 42.30 42.30 0.0M
2022-10-13 40.76 42.00 40.76 42.00 0.1M
2022-10-12 41.00 41.00 40.50 40.50 0.0M
2022-10-10 41.05 41.31 41.05 41.31 0.0M
2022-10-07 40.82 40.82 40.00 40.00 0.0M
2022-10-06 40.82 40.82 40.82 40.82 0.0M
2022-10-04 41.35 42.10 41.03 42.06 0.0M
2022-10-03 38.70 40.35 38.70 40.35 0.0M
2022-09-30 37.20 38.60 37.20 38.60 0.0M
2022-09-29 37.50 38.00 37.47 38.00 0.0M
2022-09-28 37.50 38.38 37.50 38.20 0.0M
2022-09-26 38.25 39.20 38.25 38.30 0.0M
2022-09-23 40.00 40.00 39.50 39.50 0.0M
2022-09-22 41.13 41.13 41.13 41.13 0.0M
2022-09-21 40.88 41.99 40.88 41.99 0.0M
2022-09-20 43.08 43.08 42.26 42.76 0.0M
2022-09-19 43.00 43.20 43.00 43.20 0.0M
2022-09-16 42.70 42.70 42.70 42.70 0.0M
2022-09-14 43.00 43.00 42.47 42.47 0.0M
2022-09-13 45.80 45.80 44.00 44.50 0.0M
2022-09-12 43.87 45.40 43.87 45.40 0.0M
2022-09-08 42.79 42.79 42.73 42.73 0.0M
2022-09-07 42.12 42.83 42.12 42.82 0.0M
2022-09-06 40.40 40.40 40.40 40.40 0.0M
2022-09-02 43.00 43.00 43.00 43.00 0.0M
2022-09-01 42.00 42.00 42.00 42.00 0.0M
2022-08-31 42.00 42.00 42.00 42.00 0.0M
2022-08-30 41.88 41.88 41.88 41.88 0.0M
2022-08-29 42.72 42.72 42.26 42.26 0.0M
2022-08-26 42.22 42.22 41.57 41.57 0.0M
2022-08-25 42.20 42.22 42.20 42.22 0.0M
2022-08-24 41.00 41.72 41.00 41.57 0.0M
2022-08-23 42.12 42.13 41.47 41.68 0.0M
2022-08-19 43.51 43.51 43.51 43.51 0.0M
2022-08-18 43.85 43.85 43.81 43.81 0.0M
2022-08-16 45.20 45.51 45.20 45.51 0.0M
2022-08-15 44.65 45.19 44.65 45.19 0.0M
2022-08-12 45.28 45.65 44.94 45.65 0.0M
2022-08-11 45.45 45.45 45.05 45.05 0.0M
2022-08-10 46.28 46.28 46.28 46.28 0.0M
2022-08-09 45.50 45.50 45.24 45.50 0.0M
2022-08-05 45.00 45.04 45.00 45.04 0.0M
2022-08-03 44.31 44.42 44.28 44.28 0.0M
2022-08-01 44.76 44.76 44.45 44.50 0.0M
2022-07-28 43.23 43.26 43.23 43.26 0.0M
2022-07-27 42.25 42.50 42.06 42.06 0.0M
2022-07-26 42.70 42.95 42.60 42.95 0.0M
2022-07-25 44.45 45.25 42.72 44.05 0.0M
2022-07-21 44.22 45.15 44.22 45.15 0.0M
2022-07-20 45.28 45.28 45.25 45.25 0.0M
2022-07-19 43.78 45.70 43.78 45.70 0.0M
2022-07-18 43.31 43.31 43.31 43.31 0.0M
2022-07-15 41.44 42.24 41.44 42.24 0.0M
2022-07-14 40.42 40.87 40.00 40.34 0.0M
2022-07-13 41.00 42.00 41.00 42.00 0.0M
2022-07-12 42.47 42.89 42.47 42.53 0.0M
2022-07-11 41.89 43.50 41.89 42.23 0.0M
2022-07-08 43.29 43.68 43.29 43.68 0.0M
2022-07-07 41.50 42.25 41.50 42.17 0.0M
2022-07-06 40.53 40.90 40.53 40.90 0.2M
2022-07-05 41.50 41.50 40.78 41.12 0.0M
2022-07-01 42.41 43.51 42.41 43.51 0.0M
2022-06-30 42.45 43.64 41.41 43.64 0.0M
2022-06-29 44.85 44.85 44.00 44.00 0.0M
2022-06-28 45.58 45.75 44.96 45.00 0.0M
2022-06-27 45.59 45.59 45.59 45.59 0.0M
2022-06-24 44.32 44.82 44.32 44.82 0.0M
2022-06-23 45.00 45.00 44.11 44.11 0.0M
2022-06-22 46.57 46.57 45.82 45.82 0.0M
2022-06-21 48.40 48.40 48.35 48.35 0.0M
2022-06-17 48.29 48.29 47.72 47.72 0.0M
2022-06-16 48.30 48.30 47.98 48.29 0.0M
2022-06-14 51.65 52.15 50.51 50.51 0.0M
2022-06-13 51.12 51.12 50.05 50.05 0.0M
2022-06-09 55.69 55.69 55.69 55.69 0.0M
2022-06-08 56.99 56.99 56.99 56.99 0.0M
2022-06-06 57.46 57.46 54.70 54.70 0.0M
2022-06-03 56.00 56.00 56.00 56.00 0.0M
2022-06-02 56.76 56.76 56.36 56.36 0.0M
2022-06-01 55.63 55.63 55.63 55.63 0.0M
2022-05-31 55.42 55.42 54.33 54.98 0.0M
2022-05-27 54.61 55.44 54.61 55.44 0.0M
2022-05-26 54.00 54.00 54.00 54.00 0.0M
2022-05-23 52.33 52.33 52.33 52.33 0.0M
2022-05-19 51.00 51.88 51.00 51.88 0.0M
2022-05-18 53.41 54.19 53.41 53.69 0.1M
2022-05-17 53.00 54.25 53.00 54.25 0.0M
2022-05-16 51.25 51.74 51.25 51.74 0.0M
2022-05-13 51.55 51.55 51.19 51.19 0.0M
2022-05-11 52.51 52.51 52.51 52.51 0.0M
2022-05-10 51.50 51.50 51.03 51.03 0.0M
2022-05-09 50.00 50.16 49.80 50.16 0.0M
2022-05-06 49.91 50.37 49.91 50.37 0.0M
2022-05-04 51.93 53.00 51.93 53.00 0.0M
2022-05-03 49.80 49.80 49.80 49.80 0.0M
2022-05-02 51.06 51.06 49.51 49.83 0.0M
2022-04-29 53.55 53.56 53.30 53.30 0.0M
2022-04-28 53.00 54.69 53.00 54.50 0.0M
2022-04-27 53.00 53.00 52.80 53.00 0.0M
2022-04-25 56.00 56.25 55.46 56.25 0.0M
2022-04-22 57.00 57.00 56.50 56.52 0.0M
2022-04-21 58.81 58.81 58.31 58.31 0.0M
2022-04-20 57.78 57.78 56.37 56.37 0.0M
2022-04-19 56.50 56.50 56.32 56.32 0.0M
2022-04-18 57.60 57.60 57.60 57.60 0.0M
2022-04-14 57.53 57.53 57.53 57.53 0.0M
2022-04-13 55.00 56.79 55.00 56.79 0.0M
2022-04-12 56.66 56.66 56.40 56.40 0.0M
2022-04-11 55.64 57.36 55.24 56.27 0.0M
2022-04-07 55.50 55.54 55.50 55.54 0.0M
2022-04-06 55.68 55.68 54.68 55.01 0.0M
2022-04-05 56.55 56.55 55.64 55.80 0.1M
2022-04-04 58.56 58.56 57.00 57.00 0.0M
2022-04-01 57.99 58.65 57.99 58.65 0.0M
2022-03-31 57.50 57.69 57.50 57.69 0.0M
2022-03-30 58.88 58.88 58.88 58.88 0.0M
2022-03-25 57.39 57.39 56.01 56.01 0.1M
2022-03-24 58.06 58.06 57.42 57.42 0.0M
2022-03-23 58.65 58.65 58.20 58.40 0.0M
2022-03-22 60.48 60.48 60.48 60.48 0.0M
2022-03-21 62.15 62.15 62.15 62.15 0.0M
2022-03-18 60.06 60.06 60.06 60.06 0.0M
2022-03-17 61.30 61.30 61.30 61.30 0.0M
2022-03-16 62.15 62.69 62.15 62.69 0.0M
2022-03-15 60.80 60.80 60.80 60.80 0.0M
2022-03-14 61.58 61.59 59.60 59.60 0.0M
2022-03-11 60.63 60.63 58.30 58.30 0.0M
2022-03-10 59.41 59.86 58.58 58.58 0.0M
2022-03-09 61.50 61.50 59.54 59.54 0.0M
2022-03-08 55.43 56.79 55.43 55.45 0.0M
2022-03-07 55.80 55.80 52.20 52.21 0.0M
2022-03-04 57.75 57.75 56.37 56.37 0.0M
2022-03-03 62.00 62.00 60.08 60.08 0.0M
2022-03-01 64.00 64.00 61.50 61.50 0.0M
2022-02-28 66.04 66.04 65.00 65.99 0.0M
2022-02-25 68.93 68.93 67.90 67.90 0.0M
2022-02-24 69.88 69.88 69.00 69.00 0.0M
2022-02-07 76.10 76.10 76.10 76.10 0.0M
2022-02-03 76.05 76.05 76.05 76.05 0.0M
2022-02-01 76.11 76.11 76.11 76.11 0.0M
2022-01-31 75.53 76.55 75.53 75.83 0.0M
2022-01-26 75.75 75.75 75.75 75.75 0.0M
2022-01-24 72.74 72.74 72.74 72.74 0.0M
2022-01-21 74.20 74.87 74.20 74.87 0.0M
2022-01-19 77.36 77.36 76.63 76.63 0.0M
2022-01-18 77.75 77.75 77.75 77.75 0.0M
2022-01-13 75.90 77.56 75.90 77.00 0.0M
2022-01-12 77.10 77.10 77.10 77.10 0.0M
2022-01-11 74.55 74.55 74.55 74.55 0.0M
2022-01-07 75.44 75.44 75.44 75.44 0.0M
2022-01-06 75.00 75.00 74.25 74.85 0.0M
2022-01-05 74.55 74.55 74.40 74.40 0.0M
2022-01-03 70.05 70.05 70.05 70.05 0.0M